Bursa Malaysia · 0222 · stock
Optimax Holdings Berhad (0222) stock price history
Every Bursa Malaysia trading session of Optimax Holdings Berhad from Aug 18, 2020 to Sep 28, 2026: 1,499 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0222 adjusted close, 2020 to 2026
- MYR 0.7849
- All time high, 2021
- MYR 0.6971
- 52 week high, MYR 0.4993 low
- 1,499
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
0222 key facts
- Optimax Holdings Berhad (0222) closed at MYR 0.5100 on Sep 28, 2026 on Bursa Malaysia.
- 0222's all time high close is MYR 0.7849, set on Mar 24, 2021; its all time low close is MYR 0.2850 on Nov 2, 2020.
- 0222's 52 week range is MYR 0.4993 to MYR 0.6971.
- 0222 returned -23.6% over the year to Sep 28, 2026 and -15.7% over five years.
- Since Aug 18, 2020 0222 returned +70%, +9.0% a year compounded.
- 0222's deepest drawdown was -42.2% from Mar 26, 2021 to Mar 8, 2022.
- DataCedar holds 1,499 daily sessions of 0222 history from Aug 18, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0222 price chart, 2020 to 2026
0222 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -1.9% |
| 6 months | -3.8% |
| Year to date | -11.8% |
| 1 year | -23.6% |
| 3 years | -20.3% |
| 5 years | -15.7% |
| 10 years | n/a |
| Since Aug 18, 2020 | +69.8% |
| Compound annual growth, 6.1 years | +9.0% |
0222 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.7849 on Mar 24, 2021
- All time low close
- MYR 0.2850 on Nov 2, 2020
- 52 week high
- MYR 0.6971 on Oct 14, 2025
- 52 week low
- MYR 0.4993 on Mar 9, 2026
- Deepest drawdown
- -42.2% from Mar 26, 2021 to Mar 8, 2022, not yet recovered
- Best single session
- +16.5% on Feb 15, 2021
- Worst single session
- -8.2% on Mar 19, 2025
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +41%
- Worst calendar year
- 2023, -18%
0222 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 18, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.5686 | MYR 0.6279 | MYR 0.4993 | MYR 0.5100 | -10.3% | 41M | 183 |
| 2025 | MYR 0.5789 | MYR 0.6971 | MYR 0.4485 | MYR 0.5686 | -1.8% | 114.6M | 244 |
| 2024 | MYR 0.5849 | MYR 0.6999 | MYR 0.5472 | MYR 0.5789 | -1.8% | 148.6M | 247 |
| 2023 | MYR 0.7304 | MYR 0.7396 | MYR 0.5653 | MYR 0.5897 | -18.2% | 104.2M | 244 |
| 2022 | MYR 0.5648 | MYR 0.7763 | MYR 0.4425 | MYR 0.7212 | +25.7% | 270.8M | 243 |
| 2021 | MYR 0.4144 | MYR 0.8200 | MYR 0.3881 | MYR 0.5737 | +40.7% | 683.7M | 245 |
| 2020 | MYR 0.3113 | MYR 0.4297 | MYR 0.2675 | MYR 0.4078 | n/a | 620.6M | 93 |
0222 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.5100 | -1.9% |
| August 2026 | MYR 0.5200 | 0.0% |
| July 2026 | MYR 0.5200 | -1.0% |
| June 2026 | MYR 0.5250 | -0.9% |
| May 2026 | MYR 0.5300 | -5.4% |
| April 2026 | MYR 0.5600 | +7.7% |
| March 2026 | MYR 0.5200 | -8.5% |
| February 2026 | MYR 0.5686 | -3.4% |
| January 2026 | MYR 0.5883 | +3.5% |
| December 2025 | MYR 0.5686 | -2.0% |
| November 2025 | MYR 0.5801 | -7.0% |
| October 2025 | MYR 0.6239 | -3.8% |
About the 0222 data
Daily bars. 1,499 sessions from Aug 18, 2020 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0222/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0222 share price history
